Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	99.96	99.96	99.96	99.96	99.96	-1.52%	-
Feb 26, 2026	101.85	101.85	101.50	101.50	101.50	-0.39%	5
Feb 25, 2026	102.15	102.15	101.90	101.90	101.90	1.04%	55
Feb 24, 2026	100.55	100.85	100.55	100.85	100.85	2.72%	100
Feb 23, 2026	97.14	98.26	97.14	98.18	98.18	-1.74%	430
Feb 20, 2026	101.30	102.75	99.92	99.92	99.92	-0.28%	710
Feb 19, 2026	100.20	100.20	100.20	100.20	100.20	0.52%	-
Feb 18, 2026	99.68	99.68	99.68	99.68	99.68	0.91%	-
Feb 17, 2026	99.88	99.88	98.78	98.78	98.78	3.02%	102
Feb 13, 2026	96.00	96.00	95.88	95.88	95.88	-2.16%	156
Feb 12, 2026	98.28	99.62	98.00	98.00	98.00	0.76%	786
Feb 11, 2026	97.02	97.26	97.02	97.26	97.26	0.19%	149
Feb 10, 2026	97.08	97.08	97.08	97.08	97.08	-0.31%	-
Feb 9, 2026	97.38	97.38	97.38	97.38	97.38	0.60%	-
Feb 6, 2026	94.20	97.10	94.20	96.80	96.80	1.77%	114
Feb 5, 2026	94.30	95.12	94.30	95.12	95.12	-1.27%	312
Feb 4, 2026	95.70	96.34	95.70	96.34	96.34	0.58%	86
Feb 3, 2026	97.42	97.42	95.78	95.78	95.78	-1.32%	100
Feb 2, 2026	98.50	98.64	96.70	97.06	97.06	-0.14%	445
Jan 30, 2026	95.00	97.20	93.14	97.20	97.20	17.56%	1,543
Jan 29, 2026	82.68	82.68	82.68	82.68	82.68	0.34%	-
Jan 28, 2026	82.40	82.40	82.40	82.40	82.40	-1.86%	-
Jan 27, 2026	85.42	85.42	83.96	83.96	83.96	-1.80%	250
Jan 26, 2026	85.50	85.50	85.50	85.50	85.50	0.59%	-
Jan 23, 2026	85.44	85.44	85.00	85.00	85.00	-2.16%	36
Jan 22, 2026	87.66	87.66	86.88	86.88	86.88	1.26%	179
Jan 21, 2026	83.44	85.80	83.44	85.80	85.80	0.30%	100
Jan 20, 2026	83.86	85.54	82.82	85.54	85.54	1.14%	242
Jan 19, 2026	85.46	85.46	84.02	84.58	84.58	-3.34%	369
Jan 16, 2026	87.50	87.50	87.50	87.50	87.50	-1.42%	-
Jan 15, 2026	88.76	88.76	88.76	88.76	88.76	2.73%	-
Jan 14, 2026	86.40	86.40	86.40	86.40	86.40	-0.64%	-
Jan 13, 2026	86.96	86.96	86.96	86.96	86.96	-0.59%	-
Jan 12, 2026	86.62	87.48	86.62	87.48	87.48	-2.10%	424
Jan 9, 2026	91.82	91.82	89.36	89.36	89.36	-2.42%	210
Jan 8, 2026	87.72	91.58	87.72	91.58	91.58	3.15%	91
Jan 7, 2026	88.42	88.78	86.32	88.78	88.78	-4.58%	868
Jan 6, 2026	92.32	93.04	92.20	93.04	93.04	0.74%	141
Jan 5, 2026	92.42	92.42	92.36	92.36	92.36	2.55%	25
Jan 2, 2026	90.50	90.58	89.18	90.06	90.06	1.74%	1,384
Dec 30, 2025	88.52	88.52	88.52	88.52	88.52	0.80%	-
Dec 29, 2025	87.66	87.82	87.66	87.82	87.82	2.81%	21
Dec 23, 2025	86.66	86.66	85.42	85.42	85.42	-1.20%	187
Dec 22, 2025	85.00	86.46	85.00	86.46	86.46	2.56%	317
Dec 19, 2025	85.22	85.22	84.30	84.30	84.30	-3.66%	9
Dec 18, 2025	87.50	87.50	87.50	87.50	87.50	-1.02%	105
Dec 17, 2025	89.26	89.28	88.40	88.40	88.40	-1.07%	206
Dec 16, 2025	87.20	89.36	87.20	89.36	89.36	2.34%	20
Dec 15, 2025	87.00	87.32	87.00	87.32	87.32	-	55
Dec 12, 2025	87.00	87.32	87.00	87.32	87.32	1.80%	201